Soitec SA (EPA:SOI)
France · Delayed Price · Currency is EUR 26.85
-0.14 (-0.52%)
Jan 12, 2026, 11:43 AM CET
Soitec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 27.05 | 27.40 | 26.55 | 26.86 | - | -0.48% | 57,893 |
| Jan 9, 2026 | 26.51 | 27.11 | 25.95 | 26.99 | 26.99 | 3.73% | 210,423 |
| Jan 8, 2026 | 26.75 | 28.96 | 25.78 | 26.02 | 26.02 | -0.69% | 562,594 |
| Jan 7, 2026 | 26.20 | 26.88 | 25.84 | 26.20 | 26.20 | 1.71% | 194,773 |
| Jan 6, 2026 | 26.09 | 26.48 | 25.24 | 25.76 | 25.76 | -1.57% | 200,708 |
| Jan 5, 2026 | 25.35 | 26.80 | 25.32 | 26.17 | 26.17 | 5.23% | 406,271 |
| Jan 2, 2026 | 23.30 | 25.24 | 23.20 | 24.87 | 24.87 | 7.24% | 245,439 |
| Dec 31, 2025 | 22.93 | 23.19 | 22.81 | 23.19 | 23.19 | 0.39% | 65,043 |
| Dec 30, 2025 | 22.84 | 23.19 | 22.80 | 23.10 | 23.10 | 0.65% | 140,438 |
| Dec 29, 2025 | 23.03 | 23.29 | 22.64 | 22.95 | 22.95 | - | 210,160 |
| Dec 24, 2025 | 23.10 | 23.10 | 22.71 | 22.95 | 22.95 | -0.91% | 62,435 |
| Dec 23, 2025 | 23.08 | 23.28 | 22.82 | 23.16 | 23.16 | 0.35% | 140,715 |
| Dec 22, 2025 | 23.49 | 23.64 | 22.97 | 23.08 | 23.08 | -0.94% | 210,596 |
| Dec 19, 2025 | 23.70 | 23.76 | 23.12 | 23.30 | 23.30 | -2.02% | 265,287 |
| Dec 18, 2025 | 23.80 | 24.14 | 23.48 | 23.78 | 23.78 | -0.67% | 273,790 |
| Dec 17, 2025 | 24.68 | 25.03 | 23.94 | 23.94 | 23.94 | -2.84% | 193,406 |
| Dec 16, 2025 | 25.00 | 25.52 | 24.64 | 24.64 | 24.64 | -3.18% | 218,471 |
| Dec 15, 2025 | 25.69 | 25.94 | 25.44 | 25.45 | 25.45 | -1.36% | 142,603 |
| Dec 12, 2025 | 26.19 | 26.42 | 25.59 | 25.80 | 25.80 | -0.73% | 99,097 |
| Dec 11, 2025 | 25.50 | 26.27 | 25.12 | 25.99 | 25.99 | 1.52% | 122,985 |
| Dec 10, 2025 | 25.93 | 26.34 | 25.50 | 25.60 | 25.60 | -2.03% | 117,079 |
| Dec 9, 2025 | 26.32 | 26.50 | 25.87 | 26.13 | 26.13 | -0.91% | 105,481 |
| Dec 8, 2025 | 27.00 | 27.28 | 25.98 | 26.37 | 26.37 | -2.77% | 158,423 |
| Dec 5, 2025 | 26.43 | 27.78 | 25.95 | 27.12 | 27.12 | 3.43% | 214,142 |
| Dec 4, 2025 | 26.18 | 27.05 | 26.08 | 26.22 | 26.22 | 2.74% | 182,074 |
| Dec 3, 2025 | 25.55 | 26.45 | 25.29 | 25.52 | 25.52 | 1.55% | 173,458 |
| Dec 2, 2025 | 26.04 | 26.12 | 25.05 | 25.13 | 25.13 | -4.30% | 302,985 |
| Dec 1, 2025 | 26.46 | 26.59 | 25.76 | 26.26 | 26.26 | -1.09% | 164,376 |
| Nov 28, 2025 | 27.77 | 28.04 | 25.94 | 26.55 | 26.55 | -3.63% | 343,915 |
| Nov 27, 2025 | 26.40 | 27.71 | 26.30 | 27.55 | 27.55 | 4.12% | 310,537 |
| Nov 26, 2025 | 24.53 | 26.53 | 24.50 | 26.46 | 26.46 | 9.11% | 501,632 |
| Nov 25, 2025 | 24.38 | 25.09 | 23.39 | 24.25 | 24.25 | 1.89% | 477,348 |
| Nov 24, 2025 | 22.99 | 24.06 | 22.85 | 23.80 | 23.80 | 2.15% | 475,662 |
| Nov 21, 2025 | 23.40 | 23.96 | 22.62 | 23.30 | 23.30 | -3.40% | 792,208 |
| Nov 20, 2025 | 35.00 | 35.30 | 23.75 | 24.12 | 24.12 | -30.09% | 2,269,960 |
| Nov 19, 2025 | 34.93 | 35.13 | 34.00 | 34.50 | 34.50 | -0.89% | 124,672 |
| Nov 18, 2025 | 36.10 | 36.25 | 34.19 | 34.81 | 34.81 | -6.35% | 197,967 |
| Nov 17, 2025 | 37.69 | 38.61 | 36.79 | 37.17 | 37.17 | -1.14% | 121,407 |
| Nov 14, 2025 | 37.76 | 37.82 | 36.60 | 37.60 | 37.60 | -1.10% | 83,697 |
| Nov 13, 2025 | 39.36 | 40.74 | 37.84 | 38.02 | 38.02 | -3.94% | 105,900 |
| Nov 12, 2025 | 37.33 | 39.67 | 36.32 | 39.58 | 39.58 | 7.09% | 203,496 |
| Nov 11, 2025 | 37.28 | 37.83 | 36.63 | 36.96 | 36.96 | -0.59% | 61,284 |
| Nov 10, 2025 | 38.08 | 38.24 | 37.00 | 37.18 | 37.18 | 0.32% | 74,295 |
| Nov 7, 2025 | 37.45 | 38.24 | 36.72 | 37.06 | 37.06 | -1.04% | 94,294 |
| Nov 6, 2025 | 38.80 | 40.11 | 37.20 | 37.45 | 37.45 | -4.12% | 120,293 |
| Nov 5, 2025 | 37.94 | 39.23 | 37.29 | 39.06 | 39.06 | 1.17% | 106,452 |
| Nov 4, 2025 | 39.33 | 39.71 | 38.23 | 38.61 | 38.61 | -3.98% | 109,262 |
| Nov 3, 2025 | 40.58 | 41.26 | 38.59 | 40.21 | 40.21 | -2.05% | 112,618 |
| Oct 31, 2025 | 41.57 | 42.03 | 41.05 | 41.05 | 41.05 | -1.72% | 115,281 |
| Oct 30, 2025 | 41.25 | 42.35 | 41.06 | 41.77 | 41.77 | 0.89% | 85,321 |